[3670]協立情報通信:【ソリューション】サーバー、インターネットサービス提供、NTTドコモの販売店運営
Yahoo! 【スタンダード/25情報・通信業】 売上高:44760 当期純利益:1710 総資産:31980 時価:25億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,186 | 2,285 | 2,186 | 2,252 | 7,700 | 5,800 | 103% | ▲ | 1171 | 0 | 0 | 92% | 5% |
20250909 | 2,265 | 2,290 | 2,212 | 2,215 | 4,100 | -3,600 | 98% | ▼ | 2228 | 0 | 0 | 91% | 3% |
20250910 | 2,209 | 2,290 | 2,198 | 2,290 | 3,500 | -600 | 103% | ▲ | 5882 | 0 | 0 | 98% | 7% |
20250911 | 2,290 | 2,350 | 2,280 | 2,280 | 10,100 | 6,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 6% |
20250912 | 2,280 | 2,284 | 2,242 | 2,273 | 3,300 | -6,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
20250916 | 2,262 | 2,290 | 2,223 | 2,223 | 4,700 | 1,400 | 98% | ▼▼▼ | 1777 | 0 | 0 | 96% | 4% |
20250917 | 2,223 | 2,225 | 2,200 | 2,204 | 2,500 | -2,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
20250918 | 2,206 | 2,206 | 2,187 | 2,197 | 6,800 | 4,300 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
20250919 | 2,188 | 2,188 | 2,145 | 2,145 | 4,200 | -2,600 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250922 | 2,145 | 2,195 | 2,145 | 2,159 | 1,000 | -3,200 | 101% | ▲ | 2582 | 0 | 0 | 94% | 1% |
20250924 | 2,157 | 2,187 | 2,140 | 2,187 | 1,100 | 100 | 101% | ▲▲ | 7711 | 0 | 0 | 96% | 2% |
20250925 | 2,137 | 2,147 | 2,137 | 2,145 | 1,200 | 100 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
20250926 | 2,132 | 2,140 | 2,107 | 2,115 | 4,500 | 3,300 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20250929 | 2,118 | 2,118 | 2,118 | 2,118 | 300 | -4,200 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
20250930 | 2,118 | 2,118 | 2,108 | 2,108 | 500 | 200 | 100% | ▼ | 4747 | 0 | 0 | 92% | 0% |
20251001 | 2,105 | 2,105 | 2,101 | 2,101 | 1,600 | 1,100 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251002 | 2,101 | 2,101 | 2,083 | 2,083 | 300 | -1,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
20251003 | 2,085 | 2,090 | 2,080 | 2,080 | 1,300 | 1,000 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
20251006 | 2,080 | 2,130 | 2,036 | 2,077 | 4,800 | 3,500 | 100% | ▼▼▼▼▼ | 1777 | 0 | 0 | 91% | 0% |
20251007 | 2,065 | 2,121 | 2,065 | 2,121 | 1,300 | -3,500 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
20251008 | 2,117 | 2,117 | 2,073 | 2,116 | 600 | -700 | 100% | ▼ | 8228 | 0 | 0 | 92% | 2% |
TDNET
機関空売り
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-10-03 | 50,500 | 0 | 20,400 | 0 | 30,100 | 0 |
2025-09-26 | 51,200 | 0 | 20,600 | 0 | 30,600 | 0 |
2025-09-19 | 52,000 | 0 | 20,100 | 0 | 31,900 | 0 |
2025-09-12 | 47,500 | 0 | 17,100 | 0 | 30,400 | 0 |